Atea ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	98.500	99.100	95.700	95.900	79.287	51,812
2022-09-26	97.300	97.700	95.400	96.600	79.866	60,537
2022-09-23	100.00	100.20	97.300	97.300	80.444	53,678
2022-09-22	102.00	102.40	99.700	100.80	83.338	30,961
2022-09-21	100.40	102.80	100.40	102.40	84.661	105,623
2022-09-20	101.40	102.40	99.500	101.20	83.669	52,542
2022-09-19	100.00	102.00	98.600	101.40	83.834	72,055
2022-09-16	105.00	105.00	100.20	100.20	82.842	231,376
2022-09-15	100.60	103.40	100.60	102.00	84.330	64,486
2022-09-14	100.00	104.40	100.00	101.60	83.999	61,901
2022-09-13	106.40	109.00	104.80	105.00	86.811	126,591
2022-09-12	104.40	107.80	104.40	107.80	89.125	71,288
2022-09-09	104.00	106.40	102.60	106.20	87.803	41,092
2022-09-08	109.60	109.60	101.00	104.40	86.314	60,946
2022-09-07	109.00	109.00	103.00	103.20	85.322	75,012
2022-09-06	110.00	110.20	105.80	107.00	88.464	47,667
2022-09-05	112.80	112.80	109.00	109.60	90.614	30,083
2022-09-02	109.80	112.00	109.60	110.00	90.944	60,695
2022-09-01	109.00	111.00	108.20	111.00	91.771	59,108
2022-08-31	106.40	109.80	106.20	109.80	90.779	66,731
2022-08-30	109.00	110.00	106.60	107.00	88.464	79,582
2022-08-29	110.00	110.60	106.20	110.40	91.275	55,649
2022-08-26	112.00	112.40	111.00	112.20	92.763	20,986
2022-08-25	114.00	114.00	111.60	112.60	93.094	23,233
2022-08-24	111.20	113.80	111.20	112.80	93.259	46,351
2022-08-23	112.00	113.20	111.40	112.40	92.929	63,143
2022-08-22	114.00	115.00	111.00	113.40	93.755	59,656
2022-08-19	117.00	117.00	113.00	115.40	95.409	34,122
2022-08-18	114.00	114.60	111.80	114.40	94.582	27,358
2022-08-17	118.40	118.40	112.40	114.00	94.251	57,016
2022-08-16	118.40	118.40	116.00	117.00	96.732	43,679
2022-08-15	118.80	118.80	117.80	118.00	97.558	61,757
2022-08-12	118.40	118.60	117.00	118.40	97.889	28,178
2022-08-11	116.60	118.60	116.40	117.80	97.393	19,147
2022-08-10	117.00	117.00	112.40	116.20	96.070	20,650
2022-08-09	116.00	116.00	113.40	114.00	94.251	125,310
2022-08-08	116.00	117.20	115.40	115.80	95.740	39,953
2022-08-05	119.00	119.00	115.60	116.00	95.905	31,326
2022-08-04	119.00	119.40	117.40	117.40	97.062	68,275
2022-08-03	119.60	119.60	116.80	117.60	97.228	66,424
2022-08-02	120.00	120.20	116.80	116.80	96.566	90,069
2022-08-01	118.00	120.80	118.00	118.40	97.889	59,186
2022-07-29	114.00	118.60	114.00	117.80	97.393	73,186
2022-07-28	114.80	115.60	113.20	114.20	94.417	40,959
2022-07-27	115.00	115.20	112.80	113.20	93.590	38,111
2022-07-26	118.00	118.00	113.80	114.40	94.582	62,790
2022-07-25	117.00	117.00	113.60	114.60	94.747	49,687
2022-07-22	116.00	116.60	113.20	115.80	95.740	35,171
2022-07-21	115.00	115.80	113.00	113.40	93.755	60,753
2022-07-20	112.20	114.80	111.80	113.80	94.086	53,241
2022-07-19	108.60	111.20	108.40	110.40	91.275	48,266
2022-07-18	109.60	110.20	107.00	109.20	90.283	50,136
2022-07-15	107.20	110.00	107.20	108.40	89.622	62,953
2022-07-14	106.00	107.20	104.80	106.40	87.968	60,164
2022-07-13	105.00	106.60	104.40	104.80	86.645	63,968
2022-07-12	104.80	104.80	102.00	104.40	86.314	30,698
2022-07-11	104.00	104.40	102.80	103.00	85.157	30,858
2022-07-08	106.40	106.40	104.20	104.60	86.480	92,393
2022-07-07	104.00	106.40	103.00	106.20	87.803	115,637
2022-07-06	100.80	104.20	100.00	102.80	84.992	177,000

← NewerPage 18 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	3.7500 NOK
2025-11-19	3.5000 NOK
2025-05-21	3.5000 NOK
2024-11-20	3.5000 NOK
2024-05-22	3.5000 NOK
2023-11-20	3.1250 NOK
2023-04-28	3.1250 NOK
2022-11-15	2.7500 NOK
2022-04-29	2.7500 NOK
2021-11-10	2.5000 NOK
2021-04-30	2.5000 NOK
2020-11-11	5.0000 NOK
2019-10-24	3.2500 NOK
2019-05-02	3.2500 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.